Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Metals Inc (TSX: SMT )

0.9200 -0.0500 (-5.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 3.080 3.145 3.080 3.100 4,600 +0.00(+0.00%)
Jan 30, 2018 3.120 3.120 3.100 3.100 5,500 +0.02(+0.65%)
Jan 29, 2018 3.160 3.180 3.080 3.080 52,803 -0.10(-3.14%)
Jan 26, 2018 3.230 3.230 3.180 3.180 15,700 +0.00(+0.00%)
Jan 25, 2018 3.250 3.260 3.180 3.180 37,450 -0.03(-0.93%)
Jan 24, 2018 3.260 3.260 3.200 3.210 22,320 -0.06(-1.83%)
Jan 23, 2018 3.340 3.350 3.280 3.270 46,710 -0.03(-0.91%)
Jan 19, 2018 3.300 3.300 3.300 0 +0.05(+1.54%)
Jan 18, 2018 3.250 3.380 3.220 3.250 14,800 +0.01(+0.31%)
Jan 17, 2018 3.200 3.250 3.110 3.240 20,785 -0.07(-2.11%)
Jan 16, 2018 3.000 3.390 3.000 3.310 45,850 +0.05(+1.53%)
Jan 12, 2018 3.260 3.260 3.260 0 +0.00(+0.00%)
Jan 11, 2018 3.090 3.260 3.070 3.260 5,011 +0.17(+5.50%)
Jan 09, 2018 3.090 3.090 3.090 0 -0.02(-0.64%)
Jan 08, 2018 3.140 3.150 3.110 3.110 1,500 +0.01(+0.32%)
Jan 05, 2018 3.060 3.110 3.060 3.100 2,400 +0.08(+2.65%)
Jan 04, 2018 2.995 3.050 2.995 3.020 12,300 +0.03(+1.00%)
Jan 03, 2018 2.990 3.000 2.980 2.990 29,659 +0.02(+0.67%)
Jan 02, 2018 3.050 3.050 2.970 2.970 43,300 +0.00(+0.00%)
Dec 29, 2017 2.970 2.970 2.970 0 -0.01(-0.34%)
Dec 28, 2017 2.980 2.980 2.980 2.980 1,000 +0.01(+0.34%)
Dec 27, 2017 3.000 3.050 2.970 2.970 11,714 +0.00(+0.00%)
Dec 22, 2017 2.950 2.985 2.950 2.970 7,044 +0.01(+0.34%)
Dec 21, 2017 2.960 2.960 2.960 2.960 862 -0.01(-0.34%)
Dec 20, 2017 2.960 3.000 2.950 2.970 6,300 +0.02(+0.68%)
Dec 19, 2017 2.920 2.990 2.850 2.950 9,297 +0.14(+4.98%)
Dec 18, 2017 2.850 2.850 2.800 2.810 20,513 +0.06(+2.18%)
Dec 15, 2017 2.890 2.910 2.750 2.750 38,984 -0.13(-4.51%)
Dec 14, 2017 2.900 2.900 2.810 2.880 660,356 -0.03(-1.03%)
Dec 13, 2017 2.900 2.920 2.900 2.910 10,900 +0.00(+0.00%)
Dec 12, 2017 2.920 2.920 2.910 2.910 11,250 -0.01(-0.34%)
Dec 11, 2017 2.940 2.940 2.910 2.920 20,728 -0.03(-1.02%)
Dec 08, 2017 2.950 2.960 2.940 2.950 17,200 +0.01(+0.34%)
Dec 07, 2017 2.930 2.950 2.930 2.940 15,200 +0.02(+0.68%)
Dec 06, 2017 2.990 2.990 2.850 2.920 22,200 -0.01(-0.34%)
Dec 05, 2017 2.960 2.960 2.930 2.930 1,917 -0.02(-0.68%)
Dec 04, 2017 3.000 3.000 2.900 2.950 41,650 -0.10(-3.28%)
Dec 01, 2017 3.080 3.100 3.050 3.050 22,100 -0.04(-1.29%)
Nov 30, 2017 3.100 3.100 3.080 3.090 500 -0.10(-3.13%)
Nov 29, 2017 3.080 3.250 3.040 3.190 7,600 +0.14(+4.59%)
Nov 28, 2017 3.040 3.090 3.030 3.050 5,600 +0.01(+0.33%)
Nov 24, 2017 3.040 3.040 3.040 0 -0.04(-1.30%)
Nov 22, 2017 3.080 3.080 3.080 0 +0.03(+0.98%)
Nov 21, 2017 3.050 3.050 3.050 3.050 1,500 +0.01(+0.33%)
Nov 20, 2017 3.000 3.050 3.000 3.040 5,100 -0.03(-0.98%)
Nov 16, 2017 3.070 3.070 3.070 0 -0.02(-0.65%)
Nov 15, 2017 3.160 3.160 3.090 3.090 3,550 -0.07(-2.22%)
Nov 14, 2017 3.260 3.260 3.160 3.160 1,600 -0.31(-8.93%)
Nov 10, 2017 3.470 3.470 3.470 0 +0.09(+2.66%)
Nov 09, 2017 3.380 3.610 3.380 3.380 15,382 +0.13(+4.00%)
Nov 07, 2017 3.250 3.250 3.250 0 -0.07(-2.11%)
Nov 06, 2017 3.300 3.350 3.300 3.320 11,709 +0.03(+0.91%)
Nov 03, 2017 3.190 3.300 3.190 3.290 1,200 +0.11(+3.46%)
Nov 02, 2017 3.180 3.180 3.180 3.180 1,000 -0.04(-1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.